KissMeData/204840/price/prices-20230601.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230630,160845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,784,5,2,0.64,25955927,33259,22.97,775,789,775,1012,546,779,780.42,0.86,0,3199,844,811,792,759,740,802,750,62,233,100,510,1,1,62104061,487,-60.31,3.03,12,0.05,-13.00,259.00,1164,20230502,-32.65,655,20221013,19.69,1164,-32.65,20230502,700,12.00,20230104,1164,-32.65,20230502,655,19.69,20221013,0.07,N,204840,100,62 억,,534548,N,N,0,N,00,N
20230630,150848,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,779,0,3,0.00,23535405,30158,20.83,775,789,775,1012,546,779,780.40,0.86,0,3202,844,811,792,759,740,802,750,62,233,100,510,1,1,62104061,484,-59.92,3.01,12,0.05,-13.00,259.00,1164,20230502,-33.08,655,20221013,18.93,1164,-33.08,20230502,700,11.29,20230104,1164,-33.08,20230502,655,18.93,20221013,0.07,N,204840,100,62 억,,534548,N,N,0,N,00,N
20230630,140846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,783,4,2,0.51,22388045,28686,19.81,775,789,775,1012,546,779,780.45,0.86,0,3202,844,811,792,759,740,802,750,62,233,100,510,1,1,62104061,486,-60.23,3.02,12,0.05,-13.00,259.00,1164,20230502,-32.73,655,20221013,19.54,1164,-32.73,20230502,700,11.86,20230104,1164,-32.73,20230502,655,19.54,20221013,0.07,N,204840,100,62 억,,534548,N,N,0,N,00,N
20230630,130846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,785,6,2,0.77,22203564,28451,19.65,775,789,775,1012,546,779,780.41,0.86,0,3213,844,811,792,759,740,802,750,62,233,100,510,1,1,62104061,488,-60.38,3.03,12,0.05,-13.00,259.00,1164,20230502,-32.56,655,20221013,19.85,1164,-32.56,20230502,700,12.14,20230104,1164,-32.56,20230502,655,19.85,20221013,0.07,N,204840,100,62 억,,534548,N,N,0,N,00,N
20230630,120843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,783,4,2,0.51,14080042,18065,12.47,775,787,775,1012,546,779,779.41,0.86,0,-622,844,811,792,759,740,802,750,62,233,100,510,1,1,62104061,486,-60.23,3.02,12,0.03,-13.00,259.00,1164,20230502,-32.73,655,20221013,19.54,1164,-32.73,20230502,700,11.86,20230104,1164,-32.73,20230502,655,19.54,20221013,0.07,N,204840,100,62 억,,534548,N,N,0,N,00,N
20230630,110846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,779,0,3,0.00,11965239,15353,10.60,775,787,775,1012,546,779,779.34,0.86,0,-1263,844,811,792,759,740,802,750,62,233,100,510,1,1,62104061,484,-59.92,3.01,12,0.02,-13.00,259.00,1164,20230502,-33.08,655,20221013,18.93,1164,-33.08,20230502,700,11.29,20230104,1164,-33.08,20230502,655,18.93,20221013,0.07,N,204840,100,62 억,,534548,N,N,0,N,00,N
20230630,100846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,784,5,2,0.64,11144578,14300,9.87,775,787,775,1012,546,779,779.34,0.86,0,-1375,844,811,792,759,740,802,750,62,233,100,510,1,1,62104061,487,-60.31,3.03,12,0.02,-13.00,259.00,1164,20230502,-32.65,655,20221013,19.69,1164,-32.65,20230502,700,12.00,20230104,1164,-32.65,20230502,655,19.69,20221013,0.07,N,204840,100,62 억,,534548,N,N,0,N,00,N
20230630,090846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,778,-1,5,-0.13,976153,1255,0.87,775,778,775,1012,546,779,777.81,0.86,0,551,844,811,792,759,740,802,750,62,233,100,510,1,1,62104061,483,-59.85,3.00,12,0.00,-13.00,259.00,1164,20230502,-33.16,655,20221013,18.78,1164,-33.16,20230502,700,11.14,20230104,1164,-33.16,20230502,655,18.78,20221013,0.07,N,204840,100,62 억,,534548,N,N,0,N,00,N
20230629,160841,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,779,-8,5,-1.02,113089504,144239,175.37,781,825,773,1023,551,787,784.04,0.91,0,-32640,797,792,786,781,775,789,778,62,236,100,510,1,1,62104061,484,-59.92,3.01,12,0.23,-13.00,259.00,1164,20230502,-33.08,655,20221013,18.93,1164,-33.08,20230502,700,11.29,20230104,1164,-33.08,20230502,655,18.93,20221013,0.07,N,204840,100,62 억,,567247,N,N,0,N,00,N
20230629,150841,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,783,-4,5,-0.51,107470593,137050,166.63,781,825,773,1023,551,787,784.17,0.91,0,-27693,797,792,786,781,775,789,778,62,236,100,510,1,1,62104061,486,-60.23,3.02,12,0.22,-13.00,259.00,1164,20230502,-32.73,655,20221013,19.54,1164,-32.73,20230502,700,11.86,20230104,1164,-32.73,20230502,655,19.54,20221013,0.07,N,204840,100,62 억,,567247,N,N,0,N,00,N
20230629,140839,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,779,-8,5,-1.02,94362137,120206,146.15,781,825,773,1023,551,787,785.00,0.91,0,-27810,797,792,786,781,775,789,778,62,236,100,510,1,1,62104061,484,-59.92,3.01,12,0.19,-13.00,259.00,1164,20230502,-33.08,655,20221013,18.93,1164,-33.08,20230502,700,11.29,20230104,1164,-33.08,20230502,655,18.93,20221013,0.07,N,204840,100,62 억,,567247,N,N,0,N,00,N
20230629,130839,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,777,-10,5,-1.27,44264586,56895,69.18,781,785,774,1023,551,787,778.00,0.91,0,-17677,797,792,786,781,775,789,778,62,236,100,510,1,1,62104061,483,-59.77,3.00,12,0.09,-13.00,259.00,1164,20230502,-33.25,655,20221013,18.63,1164,-33.25,20230502,700,11.00,20230104,1164,-33.25,20230502,655,18.63,20221013,0.07,N,204840,100,62 억,,567247,N,N,0,N,00,N
20230629,120842,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,778,-9,5,-1.14,32620931,41880,50.92,781,785,775,1023,551,787,778.91,0.91,0,-17685,797,792,786,781,775,789,778,62,236,100,510,1,1,62104061,483,-59.85,3.00,12,0.07,-13.00,259.00,1164,20230502,-33.16,655,20221013,18.78,1164,-33.16,20230502,700,11.14,20230104,1164,-33.16,20230502,655,18.78,20221013,0.07,N,204840,100,62 억,,567247,N,N,0,N,00,N
20230629,110843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,780,-7,5,-0.89,29564206,37944,46.13,781,785,775,1023,551,787,779.15,0.91,0,-15795,797,792,786,781,775,789,778,62,236,100,510,1,1,62104061,484,-60.00,3.01,12,0.06,-13.00,259.00,1164,20230502,-32.99,655,20221013,19.08,1164,-32.99,20230502,700,11.43,20230104,1164,-32.99,20230502,655,19.08,20221013,0.07,N,204840,100,62 억,,567247,N,N,0,N,00,N
20230629,100845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,785,-2,5,-0.25,17997208,23069,28.05,781,785,775,1023,551,787,780.15,0.91,0,-13354,797,792,786,781,775,789,778,62,236,100,510,1,1,62104061,488,-60.38,3.03,12,0.04,-13.00,259.00,1164,20230502,-32.56,655,20221013,19.85,1164,-32.56,20230502,700,12.14,20230104,1164,-32.56,20230502,655,19.85,20221013,0.07,N,204840,100,62 억,,567247,N,N,0,N,00,N
20230629,090801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,776,-11,5,-1.40,12309362,15785,19.19,781,783,775,1023,551,787,779.81,0.91,0,-13999,797,792,786,781,775,789,778,62,236,100,510,1,1,62104061,482,-59.69,3.00,12,0.03,-13.00,259.00,1164,20230502,-33.33,655,20221013,18.47,1164,-33.33,20230502,700,10.86,20230104,1164,-33.33,20230502,655,18.47,20221013,0.07,N,204840,100,62 억,,567247,N,N,0,N,00,N
20230628,160830,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,787,-1,5,-0.13,64349871,82247,93.21,788,791,780,1024,552,788,782.40,0.93,0,-7458,814,801,791,778,768,796,773,62,236,100,520,1,1,62104061,489,-60.54,3.04,12,0.13,-13.00,259.00,1164,20230502,-32.39,655,20221013,20.15,1164,-32.39,20230502,700,12.43,20230104,1164,-32.39,20230502,655,20.15,20221013,0.07,N,204840,100,62 억,,574701,N,N,0,N,00,N
20230628,150837,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,781,-7,5,-0.89,53622151,68539,77.67,788,791,780,1024,552,788,782.36,0.93,0,-5419,814,801,791,778,768,796,773,62,236,100,520,1,1,62104061,485,-60.08,3.02,12,0.11,-13.00,259.00,1164,20230502,-32.90,655,20221013,19.24,1164,-32.90,20230502,700,11.57,20230104,1164,-32.90,20230502,655,19.24,20221013,0.07,N,204840,100,62 억,,574701,N,N,0,N,00,N
20230628,140835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,783,-5,5,-0.63,41691581,53279,60.38,788,791,780,1024,552,788,782.51,0.93,0,-1231,814,801,791,778,768,796,773,62,236,100,520,1,1,62104061,486,-60.23,3.02,12,0.09,-13.00,259.00,1164,20230502,-32.73,655,20221013,19.54,1164,-32.73,20230502,700,11.86,20230104,1164,-32.73,20230502,655,19.54,20221013,0.07,N,204840,100,62 억,,574701,N,N,0,N,00,N
20230628,130835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,781,-7,5,-0.89,35453177,45295,51.33,788,791,780,1024,552,788,782.72,0.93,0,-1190,814,801,791,778,768,796,773,62,236,100,520,1,1,62104061,485,-60.08,3.02,12,0.07,-13.00,259.00,1164,20230502,-32.90,655,20221013,19.24,1164,-32.90,20230502,700,11.57,20230104,1164,-32.90,20230502,655,19.24,20221013,0.07,N,204840,100,62 억,,574701,N,N,0,N,00,N
20230628,120846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,785,-3,5,-0.38,23432652,29908,33.89,788,791,781,1024,552,788,783.49,0.93,0,-205,814,801,791,778,768,796,773,62,236,100,520,1,1,62104061,488,-60.38,3.03,12,0.05,-13.00,259.00,1164,20230502,-32.56,655,20221013,19.85,1164,-32.56,20230502,700,12.14,20230104,1164,-32.56,20230502,655,19.85,20221013,0.07,N,204840,100,62 억,,574701,N,N,0,N,00,N
20230628,110840,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,782,-6,5,-0.76,21893546,27944,31.67,788,791,781,1024,552,788,783.48,0.93,0,-203,814,801,791,778,768,796,773,62,236,100,520,1,1,62104061,486,-60.15,3.02,12,0.04,-13.00,259.00,1164,20230502,-32.82,655,20221013,19.39,1164,-32.82,20230502,700,11.71,20230104,1164,-32.82,20230502,655,19.39,20221013,0.07,N,204840,100,62 억,,574701,N,N,0,N,00,N
20230628,100842,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,783,-5,5,-0.63,13632012,17393,19.71,788,791,781,1024,552,788,783.76,0.93,0,-156,814,801,791,778,768,796,773,62,236,100,520,1,1,62104061,486,-60.23,3.02,12,0.03,-13.00,259.00,1164,20230502,-32.73,655,20221013,19.54,1164,-32.73,20230502,700,11.86,20230104,1164,-32.73,20230502,655,19.54,20221013,0.07,N,204840,100,62 억,,574701,N,N,0,N,00,N
20230628,090838,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,787,-1,5,-0.13,3927687,5001,5.67,788,788,781,1024,552,788,785.38,0.93,0,-1,814,801,791,778,768,796,773,62,236,100,520,1,1,62104061,489,-60.54,3.04,12,0.01,-13.00,259.00,1164,20230502,-32.39,655,20221013,20.15,1164,-32.39,20230502,700,12.43,20230104,1164,-32.39,20230502,655,20.15,20221013,0.07,N,204840,100,62 억,,574701,N,N,0,N,00,N
20230627,160836,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,788,-1,5,-0.13,69226507,88239,58.07,789,804,781,1025,553,789,784.53,0.91,0,7105,813,801,788,776,763,794,769,62,236,100,520,1,1,62104061,489,-60.62,3.04,12,0.14,-13.00,259.00,1164,20230502,-32.30,655,20221013,20.31,1164,-32.30,20230502,700,12.57,20230104,1164,-32.30,20230502,655,20.31,20221013,0.07,N,204840,100,62 억,,567596,N,N,0,N,00,N
20230627,150842,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,788,-1,5,-0.13,66219424,84409,55.55,789,804,781,1025,553,789,784.51,0.91,0,7121,813,801,788,776,763,794,769,62,236,100,520,1,1,62104061,489,-60.62,3.04,12,0.14,-13.00,259.00,1164,20230502,-32.30,655,20221013,20.31,1164,-32.30,20230502,700,12.57,20230104,1164,-32.30,20230502,655,20.31,20221013,0.07,N,204840,100,62 억,,567596,N,N,0,N,00,N
20230627,140852,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,783,-6,5,-0.76,46400895,59089,38.88,789,804,781,1025,553,789,785.27,0.91,0,-2851,813,801,788,776,763,794,769,62,236,100,520,1,1,62104061,486,-60.23,3.02,12,0.10,-13.00,259.00,1164,20230502,-32.73,655,20221013,19.54,1164,-32.73,20230502,700,11.86,20230104,1164,-32.73,20230502,655,19.54,20221013,0.07,N,204840,100,62 억,,567596,N,N,0,N,00,N
20230627,130850,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,786,-3,5,-0.38,34528767,43964,28.93,789,804,781,1025,553,789,785.39,0.91,0,-2183,813,801,788,776,763,794,769,62,236,100,520,1,1,62104061,488,-60.46,3.03,12,0.07,-13.00,259.00,1164,20230502,-32.47,655,20221013,20.00,1164,-32.47,20230502,700,12.29,20230104,1164,-32.47,20230502,655,20.00,20221013,0.07,N,204840,100,62 억,,567596,N,N,0,N,00,N
20230627,120851,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,786,-3,5,-0.38,33306067,42408,27.91,789,804,781,1025,553,789,785.37,0.91,0,-2338,813,801,788,776,763,794,769,62,236,100,520,1,1,62104061,488,-60.46,3.03,12,0.07,-13.00,259.00,1164,20230502,-32.47,655,20221013,20.00,1164,-32.47,20230502,700,12.29,20230104,1164,-32.47,20230502,655,20.00,20221013,0.07,N,204840,100,62 억,,567596,N,N,0,N,00,N
20230627,110858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,787,-2,5,-0.25,20138513,25582,16.83,789,804,785,1025,553,789,787.21,0.91,0,-1714,813,801,788,776,763,794,769,62,236,100,520,1,1,62104061,489,-60.54,3.04,12,0.04,-13.00,259.00,1164,20230502,-32.39,655,20221013,20.15,1164,-32.39,20230502,700,12.43,20230104,1164,-32.39,20230502,655,20.15,20221013,0.07,N,204840,100,62 억,,567596,N,N,0,N,00,N
20230627,100832,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,790,1,2,0.13,14639179,18592,12.23,789,804,785,1025,553,789,787.39,0.91,0,-1366,813,801,788,776,763,794,769,62,236,100,520,1,1,62104061,491,-60.77,3.05,12,0.03,-13.00,259.00,1164,20230502,-32.13,655,20221013,20.61,1164,-32.13,20230502,700,12.86,20230104,1164,-32.13,20230502,655,20.61,20221013,0.07,N,204840,100,62 억,,567596,N,N,0,N,00,N
20230627,090838,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,789,0,3,0.00,2793481,3529,2.32,789,804,788,1025,553,789,791.58,0.91,0,180,813,801,788,776,763,794,769,62,236,100,520,1,1,62104061,490,-60.69,3.05,12,0.01,-13.00,259.00,1164,20230502,-32.22,655,20221013,20.46,1164,-32.22,20230502,700,12.71,20230104,1164,-32.22,20230502,655,20.46,20221013,0.07,N,204840,100,62 억,,567596,N,N,0,N,00,N
20230626,160836,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,789,-4,5,-0.50,119573376,151959,25.26,790,800,775,1030,556,793,786.87,0.89,0,17286,908,850,815,757,722,879,786,62,237,100,520,1,1,62104061,490,-60.69,3.05,12,0.24,-13.00,259.00,1164,20230502,-32.22,655,20221013,20.46,1164,-32.22,20230502,700,12.71,20230104,1164,-32.22,20230502,655,20.46,20221013,0.06,N,204840,100,62 억,,550310,N,N,0,N,00,N
20230626,150841,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,789,-4,5,-0.50,115758251,147115,24.45,790,800,775,1030,556,793,786.86,0.89,0,15352,908,850,815,757,722,879,786,62,237,100,520,1,1,62104061,490,-60.69,3.05,12,0.24,-13.00,259.00,1164,20230502,-32.22,655,20221013,20.46,1164,-32.22,20230502,700,12.71,20230104,1164,-32.22,20230502,655,20.46,20221013,0.06,N,204840,100,62 억,,550310,N,N,0,N,00,N
20230626,140840,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,790,-3,5,-0.38,110438897,140369,23.33,790,800,775,1030,556,793,786.78,0.89,0,14440,908,850,815,757,722,879,786,62,237,100,520,1,1,62104061,491,-60.77,3.05,12,0.23,-13.00,259.00,1164,20230502,-32.13,655,20221013,20.61,1164,-32.13,20230502,700,12.86,20230104,1164,-32.13,20230502,655,20.61,20221013,0.06,N,204840,100,62 억,,550310,N,N,0,N,00,N
20230626,130834,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,783,-10,5,-1.26,97756517,124245,20.65,790,800,775,1030,556,793,786.80,0.89,0,20865,908,850,815,757,722,879,786,62,237,100,520,1,1,62104061,486,-60.23,3.02,12,0.20,-13.00,259.00,1164,20230502,-32.73,655,20221013,19.54,1164,-32.73,20230502,700,11.86,20230104,1164,-32.73,20230502,655,19.54,20221013,0.06,N,204840,100,62 억,,550310,N,N,0,N,00,N
20230626,120835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,794,1,2,0.13,63206684,80134,13.32,790,800,775,1030,556,793,788.76,0.89,0,16540,908,850,815,757,722,879,786,62,237,100,520,1,1,62104061,493,-61.08,3.07,12,0.13,-13.00,259.00,1164,20230502,-31.79,655,20221013,21.22,1164,-31.79,20230502,700,13.43,20230104,1164,-31.79,20230502,655,21.22,20221013,0.06,N,204840,100,62 억,,550310,N,N,0,N,00,N
20230626,110835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,794,1,2,0.13,55335473,70221,11.67,790,800,775,1030,556,793,788.02,0.89,0,10632,908,850,815,757,722,879,786,62,237,100,520,1,1,62104061,493,-61.08,3.07,12,0.11,-13.00,259.00,1164,20230502,-31.79,655,20221013,21.22,1164,-31.79,20230502,700,13.43,20230104,1164,-31.79,20230502,655,21.22,20221013,0.06,N,204840,100,62 억,,550310,N,N,0,N,00,N
20230626,100835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,797,4,2,0.50,43829838,55693,9.26,790,800,775,1030,556,793,786.99,0.89,0,1312,908,850,815,757,722,879,786,62,237,100,520,1,1,62104061,495,-61.31,3.08,12,0.09,-13.00,259.00,1164,20230502,-31.53,655,20221013,21.68,1164,-31.53,20230502,700,13.86,20230104,1164,-31.53,20230502,655,21.68,20221013,0.06,N,204840,100,62 억,,550310,N,N,0,N,00,N
20230626,090838,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,779,-14,5,-1.77,21874898,27970,4.65,790,792,775,1030,556,793,782.08,0.89,0,7564,908,850,815,757,722,879,786,62,237,100,520,1,1,62104061,484,-59.92,3.01,12,0.05,-13.00,259.00,1164,20230502,-33.08,655,20221013,18.93,1164,-33.08,20230502,700,11.29,20230104,1164,-33.08,20230502,655,18.93,20221013,0.06,N,204840,100,62 억,,550310,N,N,0,N,00,N
20230623,180425,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,793,13,2,1.67,491926482,601601,706.29,780,873,780,1014,546,780,817.73,0.92,0,-21130,797,788,779,770,761,793,775,62,234,100,510,1,1,62104061,492,-61.00,3.06,12,0.97,-13.00,259.00,1164,20230502,-31.87,655,20221013,21.07,1164,-31.87,20230502,700,13.29,20230104,1164,-31.87,20230502,655,21.07,20221013,0.06,N,204840,100,62 억,,571368,N,N,0,N,00,N
20230623,140704,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,792,12,2,1.54,470042770,573959,673.83,780,873,780,1014,546,780,818.95,0.92,0,-21180,797,788,779,770,761,793,775,62,234,100,510,1,1,62104061,492,-60.92,3.06,12,0.92,-13.00,259.00,1164,20230502,-31.96,655,20221013,20.92,1164,-31.96,20230502,700,13.14,20230104,1164,-31.96,20230502,655,20.92,20221013,0.06,N,204840,100,62 억,,571368,N,N,0,N,00,N
20230622,160716,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,780,-1,5,-0.13,61115599,78372,38.50,773,788,770,1015,547,781,779.81,0.94,0,-12192,799,790,780,771,761,785,766,62,234,100,510,1,1,62104061,484,-60.00,3.01,12,0.13,-13.00,259.00,1164,20230502,-32.99,655,20221013,19.08,1164,-32.99,20230502,700,11.43,20230104,1164,-32.99,20230502,655,19.08,20221013,0.06,N,204840,100,62 억,,583542,N,N,0,N,00,N
20230622,150959,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,777,-4,5,-0.51,56970991,73041,35.88,773,788,770,1015,547,781,779.99,0.94,0,-11490,799,790,780,771,761,785,766,62,234,100,510,1,1,62104061,483,-59.77,3.00,12,0.12,-13.00,259.00,1164,20230502,-33.25,655,20221013,18.63,1164,-33.25,20230502,700,11.00,20230104,1164,-33.25,20230502,655,18.63,20221013,0.06,N,204840,100,62 억,,583542,N,N,0,N,00,N
20230622,140245,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,783,2,2,0.26,39324634,50377,24.75,773,788,770,1015,547,781,780.61,0.94,0,-1436,799,790,780,771,761,785,766,62,234,100,510,1,1,62104061,486,-60.23,3.02,12,0.08,-13.00,259.00,1164,20230502,-32.73,655,20221013,19.54,1164,-32.73,20230502,700,11.86,20230104,1164,-32.73,20230502,655,19.54,20221013,0.06,N,204840,100,62 억,,583542,N,N,0,N,00,N
20230622,130834,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,780,-1,5,-0.13,31022673,39723,19.51,773,788,770,1015,547,781,780.98,0.94,0,-1428,799,790,780,771,761,785,766,62,234,100,510,1,1,62104061,484,-60.00,3.01,12,0.06,-13.00,259.00,1164,20230502,-32.99,655,20221013,19.08,1164,-32.99,20230502,700,11.43,20230104,1164,-32.99,20230502,655,19.08,20221013,0.06,N,204840,100,62 억,,583542,N,N,0,N,00,N
20230622,120741,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,782,1,2,0.13,25477164,32613,16.02,773,788,770,1015,547,781,781.20,0.94,0,1095,799,790,780,771,761,785,766,62,234,100,510,1,1,62104061,486,-60.15,3.02,12,0.05,-13.00,259.00,1164,20230502,-32.82,655,20221013,19.39,1164,-32.82,20230502,700,11.71,20230104,1164,-32.82,20230502,655,19.39,20221013,0.06,N,204840,100,62 억,,583542,N,N,0,N,00,N
20230622,110935,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,783,2,2,0.26,16037120,20525,10.08,773,788,770,1015,547,781,781.35,0.94,0,1155,799,790,780,771,761,785,766,62,234,100,510,1,1,62104061,486,-60.23,3.02,12,0.03,-13.00,259.00,1164,20230502,-32.73,655,20221013,19.54,1164,-32.73,20230502,700,11.86,20230104,1164,-32.73,20230502,655,19.54,20221013,0.06,N,204840,100,62 억,,583542,N,N,0,N,00,N
20230622,100923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,786,5,2,0.64,14844584,19002,9.33,773,788,770,1015,547,781,781.21,0.94,0,1146,799,790,780,771,761,785,766,62,234,100,510,1,1,62104061,488,-60.46,3.03,12,0.03,-13.00,259.00,1164,20230502,-32.47,655,20221013,20.00,1164,-32.47,20230502,700,12.29,20230104,1164,-32.47,20230502,655,20.00,20221013,0.06,N,204840,100,62 억,,583542,N,N,0,N,00,N
20230622,090807,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,775,-6,5,-0.77,1688637,2181,1.07,773,775,773,1015,547,781,774.25,0.94,0,-944,799,790,780,771,761,785,766,62,234,100,510,1,1,62104061,481,-59.62,2.99,12,0.00,-13.00,259.00,1164,20230502,-33.42,655,20221013,18.32,1164,-33.42,20230502,700,10.71,20230104,1164,-33.42,20230502,655,18.32,20221013,0.06,N,204840,100,62 억,,583542,N,N,0,N,00,N
20230621,160322,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,781,-1,5,-0.13,158149418,203557,242.46,782,789,770,1016,548,782,776.85,0.95,0,-5073,814,798,789,773,764,793,768,62,234,100,510,1,1,62104061,485,-60.08,3.02,12,0.33,-13.00,259.00,1164,20230502,-32.90,655,20221013,19.24,1164,-32.90,20230502,700,11.57,20230104,1164,-32.90,20230502,655,19.24,20221013,0.06,N,204840,100,62 억,,588615,N,N,0,N,00,N
20230621,150233,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,779,-3,5,-0.38,125336041,161390,192.24,782,789,770,1016,548,782,776.60,0.95,0,-4262,814,798,789,773,764,793,768,62,234,100,510,1,1,62104061,484,-59.92,3.01,12,0.26,-13.00,259.00,1164,20230502,-33.08,655,20221013,18.93,1164,-33.08,20230502,700,11.29,20230104,1164,-33.08,20230502,655,18.93,20221013,0.06,N,204840,100,62 억,,588615,N,N,0,N,00,N
20230621,140703,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,782,0,3,0.00,112599767,145058,172.78,782,789,770,1016,548,782,776.24,0.95,0,-1737,814,798,789,773,764,793,768,62,234,100,510,1,1,62104061,486,-60.15,3.02,12,0.23,-13.00,259.00,1164,20230502,-32.82,655,20221013,19.39,1164,-32.82,20230502,700,11.71,20230104,1164,-32.82,20230502,655,19.39,20221013,0.06,N,204840,100,62 억,,588615,N,N,0,N,00,N
20230621,130934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,781,-1,5,-0.13,106183243,136822,162.97,782,789,770,1016,548,782,776.07,0.95,0,-673,814,798,789,773,764,793,768,62,234,100,510,1,1,62104061,485,-60.08,3.02,12,0.22,-13.00,259.00,1164,20230502,-32.90,655,20221013,19.24,1164,-32.90,20230502,700,11.57,20230104,1164,-32.90,20230502,655,19.24,20221013,0.06,N,204840,100,62 억,,588615,N,N,0,N,00,N
20230621,120636,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,781,-1,5,-0.13,36187384,46307,55.16,782,789,777,1016,548,782,781.47,0.95,0,1587,814,798,789,773,764,793,768,62,234,100,510,1,1,62104061,485,-60.08,3.02,12,0.07,-13.00,259.00,1164,20230502,-32.90,655,20221013,19.24,1164,-32.90,20230502,700,11.57,20230104,1164,-32.90,20230502,655,19.24,20221013,0.06,N,204840,100,62 억,,588615,N,N,0,N,00,N
20230621,110714,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,780,-2,5,-0.26,28175732,36061,42.95,782,789,777,1016,548,782,781.34,0.95,0,2486,814,798,789,773,764,793,768,62,234,100,510,1,1,62104061,484,-60.00,3.01,12,0.06,-13.00,259.00,1164,20230502,-32.99,655,20221013,19.08,1164,-32.99,20230502,700,11.43,20230104,1164,-32.99,20230502,655,19.08,20221013,0.06,N,204840,100,62 억,,588615,N,N,0,N,00,N
20230621,100135,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,783,1,2,0.13,13978563,17897,21.32,782,789,777,1016,548,782,781.06,0.95,0,6330,814,798,789,773,764,793,768,62,234,100,510,1,1,62104061,486,-60.23,3.02,12,0.03,-13.00,259.00,1164,20230502,-32.73,655,20221013,19.54,1164,-32.73,20230502,700,11.86,20230104,1164,-32.73,20230502,655,19.54,20221013,0.06,N,204840,100,62 억,,588615,N,N,0,N,00,N
20230621,090505,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,777,-5,5,-0.64,2040233,2609,3.11,782,782,777,1016,548,782,782.00,0.95,0,0,814,798,789,773,764,793,768,62,234,100,510,1,1,62104061,483,-59.77,3.00,12,0.00,-13.00,259.00,1164,20230502,-33.25,655,20221013,18.63,1164,-33.25,20230502,700,11.00,20230104,1164,-33.25,20230502,655,18.63,20221013,0.06,N,204840,100,62 억,,588615,N,N,0,N,00,N
20230620,160149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,782,-10,5,-1.26,65779616,83934,214.69,792,805,780,1029,555,792,783.72,0.94,0,5684,820,805,794,779,768,800,774,62,237,100,520,1,1,62104061,486,-60.15,3.02,12,0.14,-13.00,259.00,1164,20230502,-32.82,655,20221013,19.39,1164,-32.82,20230502,700,11.71,20230104,1164,-32.82,20230502,655,19.39,20221013,0.05,N,204840,100,62 억,,582868,N,N,0,N,00,N
20230620,150215,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,782,-10,5,-1.26,62822963,80150,205.01,792,805,780,1029,555,792,783.82,0.94,0,5683,820,805,794,779,768,800,774,62,237,100,520,1,1,62104061,486,-60.15,3.02,12,0.13,-13.00,259.00,1164,20230502,-32.82,655,20221013,19.39,1164,-32.82,20230502,700,11.71,20230104,1164,-32.82,20230502,655,19.39,20221013,0.05,N,204840,100,62 억,,582868,N,N,0,N,00,N
20230620,140121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,781,-11,5,-1.39,53769413,68557,175.36,792,805,780,1029,555,792,784.30,0.94,0,7254,820,805,794,779,768,800,774,62,237,100,520,1,1,62104061,485,-60.08,3.02,12,0.11,-13.00,259.00,1164,20230502,-32.90,655,20221013,19.24,1164,-32.90,20230502,700,11.57,20230104,1164,-32.90,20230502,655,19.24,20221013,0.05,N,204840,100,62 억,,582868,N,N,0,N,00,N
20230620,130105,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,787,-5,5,-0.63,46538973,59307,151.70,792,805,780,1029,555,792,784.71,0.94,0,7140,820,805,794,779,768,800,774,62,237,100,520,1,1,62104061,489,-60.54,3.04,12,0.10,-13.00,259.00,1164,20230502,-32.39,655,20221013,20.15,1164,-32.39,20230502,700,12.43,20230104,1164,-32.39,20230502,655,20.15,20221013,0.05,N,204840,100,62 억,,582868,N,N,0,N,00,N
20230620,120852,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,786,-6,5,-0.76,36171652,46027,117.73,792,805,781,1029,555,792,785.88,0.94,0,7799,820,805,794,779,768,800,774,62,237,100,520,1,1,62104061,488,-60.46,3.03,12,0.07,-13.00,259.00,1164,20230502,-32.47,655,20221013,20.00,1164,-32.47,20230502,700,12.29,20230104,1164,-32.47,20230502,655,20.00,20221013,0.05,N,204840,100,62 억,,582868,N,N,0,N,00,N
20230620,110233,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,789,-3,5,-0.38,32159014,40910,104.64,792,805,781,1029,555,792,786.09,0.94,0,8117,820,805,794,779,768,800,774,62,237,100,520,1,1,62104061,490,-60.69,3.05,12,0.07,-13.00,259.00,1164,20230502,-32.22,655,20221013,20.46,1164,-32.22,20230502,700,12.71,20230104,1164,-32.22,20230502,655,20.46,20221013,0.05,N,204840,100,62 억,,582868,N,N,0,N,00,N
20230620,100930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,791,-1,5,-0.13,29065995,36983,94.60,792,805,781,1029,555,792,785.93,0.94,0,10601,820,805,794,779,768,800,774,62,237,100,520,1,1,62104061,491,-60.85,3.05,12,0.06,-13.00,259.00,1164,20230502,-32.04,655,20221013,20.76,1164,-32.04,20230502,700,13.00,20230104,1164,-32.04,20230502,655,20.76,20221013,0.05,N,204840,100,62 억,,582868,N,N,0,N,00,N
20230620,090733,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,805,13,2,1.64,138663,174,0.45,792,805,792,1029,555,792,796.91,0.94,0,-65,820,805,794,779,768,800,774,62,237,100,520,1,1,62104061,500,-61.92,3.11,12,0.00,-13.00,259.00,1164,20230502,-30.84,655,20221013,22.90,1164,-30.84,20230502,700,15.00,20230104,1164,-30.84,20230502,655,22.90,20221013,0.05,N,204840,100,62 억,,582868,N,N,0,N,00,N
20230619,160517,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,792,-9,5,-1.12,31034843,39047,43.86,801,809,783,1041,561,801,794.88,0.95,0,-7254,824,812,793,781,762,818,787,62,240,100,520,1,1,62104061,492,-60.92,3.06,12,0.06,-13.00,259.00,1164,20230502,-31.96,655,20221013,20.92,1164,-31.96,20230502,700,13.14,20230104,1164,-31.96,20230502,655,20.92,20221013,0.05,N,204840,100,62 억,,590062,N,N,0,N,00,N
20230619,150213,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,797,-4,5,-0.50,21618084,27185,30.54,801,809,783,1041,561,801,795.22,0.95,0,-6573,824,812,793,781,762,818,787,62,240,100,520,1,1,62104061,495,-61.31,3.08,12,0.04,-13.00,259.00,1164,20230502,-31.53,655,20221013,21.68,1164,-31.53,20230502,700,13.86,20230104,1164,-31.53,20230502,655,21.68,20221013,0.05,N,204840,100,62 억,,590062,N,N,0,N,00,N
20230619,140548,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,796,-5,5,-0.62,18496913,23261,26.13,801,809,783,1041,561,801,795.19,0.95,0,-6171,824,812,793,781,762,818,787,62,240,100,520,1,1,62104061,494,-61.23,3.07,12,0.04,-13.00,259.00,1164,20230502,-31.62,655,20221013,21.53,1164,-31.62,20230502,700,13.71,20230104,1164,-31.62,20230502,655,21.53,20221013,0.05,N,204840,100,62 억,,590062,N,N,0,N,00,N
20230619,130607,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,801,0,3,0.00,14338192,18049,20.27,801,809,783,1041,561,801,794.40,0.95,0,-2769,824,812,793,781,762,818,787,62,240,100,520,1,1,62104061,497,-61.62,3.09,12,0.03,-13.00,259.00,1164,20230502,-31.19,655,20221013,22.29,1164,-31.19,20230502,700,14.43,20230104,1164,-31.19,20230502,655,22.29,20221013,0.05,N,204840,100,62 억,,590062,N,N,0,N,00,N
20230619,120931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,799,-2,5,-0.25,12423789,15651,17.58,801,809,783,1041,561,801,793.80,0.95,0,-574,824,812,793,781,762,818,787,62,240,100,520,1,1,62104061,496,-61.46,3.08,12,0.03,-13.00,259.00,1164,20230502,-31.36,655,20221013,21.98,1164,-31.36,20230502,700,14.14,20230104,1164,-31.36,20230502,655,21.98,20221013,0.05,N,204840,100,62 억,,590062,N,N,0,N,00,N
20230619,110401,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,796,-5,5,-0.62,10423048,13142,14.76,801,809,783,1041,561,801,793.11,0.95,0,-369,824,812,793,781,762,818,787,62,240,100,520,1,1,62104061,494,-61.23,3.07,12,0.02,-13.00,259.00,1164,20230502,-31.62,655,20221013,21.53,1164,-31.62,20230502,700,13.71,20230104,1164,-31.62,20230502,655,21.53,20221013,0.05,N,204840,100,62 억,,590062,N,N,0,N,00,N
20230619,100217,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,797,-4,5,-0.50,9992418,12601,14.15,801,809,783,1041,561,801,792.99,0.95,0,-371,824,812,793,781,762,818,787,62,240,100,520,1,1,62104061,495,-61.31,3.08,12,0.02,-13.00,259.00,1164,20230502,-31.53,655,20221013,21.68,1164,-31.53,20230502,700,13.86,20230104,1164,-31.53,20230502,655,21.68,20221013,0.05,N,204840,100,62 억,,590062,N,N,0,N,00,N
20230619,090812,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,807,6,2,0.75,1218743,1521,1.71,801,809,801,1041,561,801,801.28,0.95,0,-1203,824,812,793,781,762,818,787,62,240,100,520,1,1,62104061,501,-62.08,3.12,12,0.00,-13.00,259.00,1164,20230502,-30.67,655,20221013,23.21,1164,-30.67,20230502,700,15.29,20230104,1164,-30.67,20230502,655,23.21,20221013,0.05,N,204840,100,62 억,,590062,N,N,0,N,00,N
20230616,160521,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,801,21,2,2.69,70792035,88995,68.49,774,805,774,1014,546,780,795.46,0.99,0,-23741,813,796,784,767,755,805,776,62,234,100,510,1,1,62104061,497,-61.62,3.09,12,0.14,-13.00,259.00,1164,20230502,-31.19,655,20221013,22.29,1164,-31.19,20230502,700,14.43,20230104,1164,-31.19,20230502,655,22.29,20221013,0.05,N,204840,100,62 억,,613648,N,N,0,N,00,N
20230616,150957,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,794,14,2,1.79,43809591,55277,42.54,774,805,774,1014,546,780,792.55,0.99,0,-20759,813,796,784,767,755,805,776,62,234,100,510,1,1,62104061,493,-61.08,3.07,12,0.09,-13.00,259.00,1164,20230502,-31.79,655,20221013,21.22,1164,-31.79,20230502,700,13.43,20230104,1164,-31.79,20230502,655,21.22,20221013,0.05,N,204840,100,62 억,,613648,N,N,0,N,00,N
20230616,140209,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,796,16,2,2.05,37060418,46750,35.98,774,805,774,1014,546,780,792.74,0.99,0,-19869,813,796,784,767,755,805,776,62,234,100,510,1,1,62104061,494,-61.23,3.07,12,0.08,-13.00,259.00,1164,20230502,-31.62,655,20221013,21.53,1164,-31.62,20230502,700,13.71,20230104,1164,-31.62,20230502,655,21.53,20221013,0.05,N,204840,100,62 억,,613648,N,N,0,N,00,N
20230616,130748,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,796,16,2,2.05,26091652,32954,25.36,774,805,774,1014,546,780,791.76,0.99,0,-6673,813,796,784,767,755,805,776,62,234,100,510,1,1,62104061,494,-61.23,3.07,12,0.05,-13.00,259.00,1164,20230502,-31.62,655,20221013,21.53,1164,-31.62,20230502,700,13.71,20230104,1164,-31.62,20230502,655,21.53,20221013,0.05,N,204840,100,62 억,,613648,N,N,0,N,00,N
20230616,120256,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,797,17,2,2.18,12826631,16233,12.49,774,805,774,1014,546,780,790.16,0.99,0,-2402,813,796,784,767,755,805,776,62,234,100,510,1,1,62104061,495,-61.31,3.08,12,0.03,-13.00,259.00,1164,20230502,-31.53,655,20221013,21.68,1164,-31.53,20230502,700,13.86,20230104,1164,-31.53,20230502,655,21.68,20221013,0.05,N,204840,100,62 억,,613648,N,N,0,N,00,N
20230616,110202,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,791,11,2,1.41,12461236,15772,12.14,774,805,774,1014,546,780,790.09,0.99,0,-2402,813,796,784,767,755,805,776,62,234,100,510,1,1,62104061,491,-60.85,3.05,12,0.03,-13.00,259.00,1164,20230502,-32.04,655,20221013,20.76,1164,-32.04,20230502,700,13.00,20230104,1164,-32.04,20230502,655,20.76,20221013,0.05,N,204840,100,62 억,,613648,N,N,0,N,00,N
20230616,100154,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,796,16,2,2.05,9101113,11537,8.88,774,805,774,1014,546,780,788.86,0.99,0,-1332,813,796,784,767,755,805,776,62,234,100,510,1,1,62104061,494,-61.23,3.07,12,0.02,-13.00,259.00,1164,20230502,-31.62,655,20221013,21.53,1164,-31.62,20230502,700,13.71,20230104,1164,-31.62,20230502,655,21.53,20221013,0.05,N,204840,100,62 억,,613648,N,N,0,N,00,N
20230616,090421,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,780,0,3,0.00,4810842,6139,4.72,774,805,774,1014,546,780,783.65,0.99,0,-1862,813,796,784,767,755,805,776,62,234,100,510,1,1,62104061,484,-60.00,3.01,12,0.01,-13.00,259.00,1164,20230502,-32.99,655,20221013,19.08,1164,-32.99,20230502,700,11.43,20230104,1164,-32.99,20230502,655,19.08,20221013,0.05,N,204840,100,62 억,,613648,N,N,0,N,00,N
20230615,150520,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,788,8,2,1.03,100017898,127060,46.70,772,801,772,1014,546,780,787.17,0.98,0,4469,826,802,791,767,756,797,762,62,234,100,510,1,1,62104061,489,-60.62,3.04,12,0.20,-13.00,259.00,1164,20230502,-32.30,655,20221013,20.31,1164,-32.30,20230502,700,12.57,20230104,1164,-32.30,20230502,655,20.31,20221013,0.06,N,204840,100,62 억,,611264,N,N,0,N,00,N
20230615,140805,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,792,12,2,1.54,83832928,106443,39.13,772,801,772,1014,546,780,787.59,0.98,0,2832,826,802,791,767,756,797,762,62,234,100,510,1,1,62104061,492,-60.92,3.06,12,0.17,-13.00,259.00,1164,20230502,-31.96,655,20221013,20.92,1164,-31.96,20230502,700,13.14,20230104,1164,-31.96,20230502,655,20.92,20221013,0.06,N,204840,100,62 억,,611264,N,N,0,N,00,N
20230615,130607,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,787,7,2,0.90,78335847,99494,36.57,772,801,772,1014,546,780,787.34,0.98,0,2426,826,802,791,767,756,797,762,62,234,100,510,1,1,62104061,489,-60.54,3.04,12,0.16,-13.00,259.00,1164,20230502,-32.39,655,20221013,20.15,1164,-32.39,20230502,700,12.43,20230104,1164,-32.39,20230502,655,20.15,20221013,0.06,N,204840,100,62 억,,611264,N,N,0,N,00,N
20230615,120326,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,789,9,2,1.15,75190972,95501,35.10,772,801,772,1014,546,780,787.33,0.98,0,1657,826,802,791,767,756,797,762,62,234,100,510,1,1,62104061,490,-60.69,3.05,12,0.15,-13.00,259.00,1164,20230502,-32.22,655,20221013,20.46,1164,-32.22,20230502,700,12.71,20230104,1164,-32.22,20230502,655,20.46,20221013,0.06,N,204840,100,62 억,,611264,N,N,0,N,00,N
20230615,110222,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,790,10,2,1.28,68265022,86687,31.86,772,801,772,1014,546,780,787.49,0.98,0,2420,826,802,791,767,756,797,762,62,234,100,510,1,1,62104061,491,-60.77,3.05,12,0.14,-13.00,259.00,1164,20230502,-32.13,655,20221013,20.61,1164,-32.13,20230502,700,12.86,20230104,1164,-32.13,20230502,655,20.61,20221013,0.06,N,204840,100,62 억,,611264,N,N,0,N,00,N
20230611,184927,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,828,0,3,0.00,65317987,79093,67.67,829,848,820,1076,580,828,825.84,1.13,-5802,-1698,856,842,829,815,802,835,808,62,248,100,540,1,1,62104061,514,-63.69,3.20,12,0.13,-13.00,259.00,1164,20230502,-28.87,655,20221013,26.41,1164,-28.87,20230502,700,18.29,20230104,1164,-28.87,20230502,655,26.41,20221013,0.05,N,204840,100,62 억,,700982,N,N,0,N,00,N
20230611,181741,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,828,0,3,0.00,65317987,79093,67.67,829,848,820,1076,580,828,825.84,1.13,-5802,-1698,856,842,829,815,802,835,808,62,248,100,540,1,1,62104061,514,-63.69,3.20,12,0.13,-13.00,259.00,1164,20230502,-28.87,655,20221013,26.41,1164,-28.87,20230502,700,18.29,20230104,1164,-28.87,20230502,655,26.41,20221013,0.05,N,204840,100,62 억,,700982,N,N,0,N,00,N